AbbVie Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	71.770	72.320	70.590	71.310	70.572	1,124
2026-01-27	72.580	73.340	72.510	72.670	71.918	3,984
2026-01-26	73.000	73.000	72.380	72.590	71.839	67
2026-01-23	72.580	72.650	71.950	72.240	71.492	573
2026-01-22	71.900	72.440	71.710	71.750	71.008	259
2026-01-21	72.110	72.630	71.970	71.970	71.225	11
2026-01-20	72.100	72.110	70.850	72.110	71.364	1,123
2026-01-19	76.000	76.000	71.000	71.000	70.265	90
2026-01-16	73.000	76.500	71.900	74.480	73.709	361
2026-01-15	73.920	74.470	72.000	72.020	71.275	13
2026-01-14	77.480	77.480	74.270	75.000	74.224	386
2026-01-13	74.010	74.010	72.580	73.440	72.301	111
2026-01-12	73.760	74.210	73.330	74.010	72.863	354
2026-01-09	75.360	75.520	73.500	73.840	72.695	277
2026-01-08	78.000	78.000	75.200	75.450	74.280	3,872
2026-01-07	73.810	78.800	73.810	78.690	77.470	3,169
2026-01-06	75.000	75.310	74.010	75.180	74.014	2,687
2026-01-05	78.390	78.390	73.800	74.700	73.542	3,457
2026-01-02	78.600	78.600	77.450	78.390	77.175	4,877
2025-12-30	78.990	79.440	78.720	78.880	77.657	425
2025-12-29	79.910	80.600	79.910	80.240	78.996	1,595
2025-12-26	79.200	79.990	78.990	78.990	77.765	1,575
2025-12-23	79.670	79.990	79.170	79.170	77.943	37
2025-12-22	78.550	79.530	77.770	79.370	78.139	406
2025-12-19	77.150	78.840	77.150	78.840	77.618	338
2025-12-18	77.280	77.600	77.040	77.360	76.161	3,179
2025-12-17	77.230	78.150	76.640	78.150	76.938	26
2025-12-16	76.720	77.360	75.790	76.080	74.900	4,906
2025-12-15	75.120	76.950	75.100	76.720	75.531	2,586
2025-12-12	76.060	76.060	74.710	75.120	73.955	47
2025-12-11	76.870	76.870	75.120	75.300	74.133	4,004
2025-12-10	76.700	77.530	76.000	77.530	76.328	1,362
2025-12-09	75.450	76.370	75.090	75.990	74.812	291
2025-12-08	76.470	76.940	75.440	75.450	74.280	4,897
2025-12-05	75.450	76.980	75.240	76.890	75.698	71
2025-12-04	77.460	77.460	75.450	75.450	74.280	3,280
2025-12-03	74.250	76.690	74.250	76.690	75.501	1,433
2025-12-02	75.270	75.290	74.630	74.870	73.709	47
2025-12-01	75.610	76.100	74.910	75.480	74.310	489
2025-11-28	75.440	76.070	75.440	75.850	74.674	2,072
2025-11-27	75.840	76.980	75.000	76.980	75.787	79
2025-11-26	78.000	78.000	75.740	75.740	74.566	1,593
2025-11-25	77.110	78.070	76.880	78.000	76.791	67
2025-11-24	79.920	79.920	77.440	77.580	76.377	3,343
2025-11-21	76.890	80.310	76.890	79.780	78.543	7,320
2025-11-19	78.020	79.140	76.890	76.890	75.698	6,344
2025-11-18	76.040	78.230	76.040	77.760	76.554	3,974
2025-11-17	71.230	77.880	71.230	77.600	76.397	8,890
2025-11-14	77.830	77.830	71.230	71.230	70.126	4,163
2025-11-13	77.090	79.050	76.900	77.200	76.003	283
2025-11-12	73.770	77.180	73.770	77.090	75.895	10,078
2025-11-11	72.200	73.990	72.190	73.770	72.626	2,496
2025-11-10	73.960	73.960	71.890	72.020	70.903	2,000
2025-11-07	72.880	73.220	72.880	73.220	72.085	3,476
2025-11-06	72.550	73.020	72.380	72.680	71.553	5,006
2025-11-05	72.530	72.780	71.400	72.780	71.652	1,316
2025-11-04	71.120	72.870	71.000	72.530	71.406	2,190
2025-11-03	77.780	78.000	71.150	71.300	70.195	3,584
2025-10-31	75.840	77.770	72.980	77.770	76.564	317
2025-10-30	76.770	77.090	76.190	76.690	75.501	148

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.3804 USD
2026-04-13	0.3663 USD
2026-01-14	0.3826 USD
2025-10-13	0.3682 USD
2025-07-11	0.3754 USD
2025-04-11	0.3946 USD
2025-01-13	0.3950 USD
2024-10-11	0.3774 USD
2024-07-11	1.4277 USD
2024-04-11	0.3359 USD
2024-01-12	0.3260 USD
2023-10-10	0.3039 USD
2023-07-12	0.3114 USD
2023-04-12	0.3073 USD
2023-01-11	0.3280 USD
2022-10-11	5.0738 USD
2022-07-13	4.8960 USD
2022-04-12	4.7374 USD
2022-01-12	4.9237 USD
2021-10-13	4.8352 USD
2021-07-13	4.6235 USD
2021-04-13	4.6384 USD
2021-01-13	5.0754 USD
2020-10-13	4.2622 USD
2020-07-13	4.2806 USD
2020-04-13	4.5490 USD
2020-01-13	3.3605 USD
2019-10-11	2.9666 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.